stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,192900,606678445,2960,2960,2960,2960,246
20230724,192800,606678445,2960,2960,2960,2960,0
20230724,192700,606678445,2960,2960,2960,2960,0
20230724,192600,606678445,2960,2960,2960,2960,0
20230724,192500,606678445,2960,2960,2960,2960,0
20230724,192400,606678445,2960,2960,2960,2960,0
20230724,192300,606678445,2960,2960,2960,2960,0
20230724,192200,606678445,2960,2960,2960,2960,0
20230724,192100,606678445,2960,2960,2960,2960,0
20230724,192000,606678445,2960,2960,2960,2960,0
20230724,191900,606678445,2960,2960,2960,2960,0
20230724,191800,606678445,2960,2960,2960,2960,0
20230724,191700,606678445,2960,2960,2960,2960,0
20230724,191600,606678445,2960,2960,2960,2960,0
20230724,191500,606678445,2960,2960,2960,2960,0
20230724,191400,606678445,2960,2960,2960,2960,0
20230724,191300,606678445,2960,2960,2960,2960,0
20230724,191200,606678445,2960,2960,2960,2960,0
20230724,191100,606678445,2960,2960,2960,2960,0
20230724,191000,606678445,2960,2960,2960,2960,0
20230724,190900,606678445,2960,2960,2960,2960,0
20230724,190800,606678445,2960,2960,2960,2960,0
20230724,190700,606678445,2960,2960,2960,2960,0
20230724,190600,606678445,2960,2960,2960,2960,0
20230724,190500,606678445,2960,2960,2960,2960,0
20230724,190400,606678445,2960,2960,2960,2960,0
20230724,190300,606678445,2960,2960,2960,2960,0
20230724,190200,606678445,2960,2960,2960,2960,0
20230724,190100,606678445,2960,2960,2960,2960,0
20230724,190000,606678445,2960,2960,2960,2960,0
20230724,185900,606678445,2960,2960,2960,2960,246
20230724,185800,606678445,2960,2960,2960,2960,0
20230724,185700,606678445,2960,2960,2960,2960,0
20230724,185600,606678445,2960,2960,2960,2960,0
20230724,185500,606678445,2960,2960,2960,2960,0
20230724,185400,606678445,2960,2960,2960,2960,0
20230724,185300,606678445,2960,2960,2960,2960,0
20230724,185200,606678445,2960,2960,2960,2960,0
20230724,185100,606678445,2960,2960,2960,2960,0
20230724,185000,606678445,2960,2960,2960,2960,0
20230724,184900,606678445,2960,2960,2960,2960,0
20230724,184800,606678445,2960,2960,2960,2960,0
20230724,184700,606678445,2960,2960,2960,2960,0
20230724,184600,606678445,2960,2960,2960,2960,0
20230724,184500,606678445,2960,2960,2960,2960,0
20230724,184400,606678445,2960,2960,2960,2960,0
20230724,184300,606678445,2960,2960,2960,2960,0
20230724,184200,606678445,2960,2960,2960,2960,0
20230724,184100,606678445,2960,2960,2960,2960,0
20230724,184000,606678445,2960,2960,2960,2960,0
20230724,183900,606678445,2960,2960,2960,2960,0
20230724,183800,606678445,2960,2960,2960,2960,0
20230724,183700,606678445,2960,2960,2960,2960,0
20230724,183600,606678445,2960,2960,2960,2960,0
20230724,183500,606678445,2960,2960,2960,2960,0
20230724,183400,606678445,2960,2960,2960,2960,0
20230724,183300,606678445,2960,2960,2960,2960,0
20230724,183200,606678445,2960,2960,2960,2960,0
20230724,183100,606678445,2960,2960,2960,2960,0
20230724,183000,606678445,2960,2960,2960,2960,0
20230724,182900,606678445,2960,2960,2960,2960,246
20230724,182800,606678445,2960,2960,2960,2960,0
20230724,182700,606678445,2960,2960,2960,2960,0
20230724,182600,606678445,2960,2960,2960,2960,0
20230724,182500,606678445,2960,2960,2960,2960,0
20230724,182400,606678445,2960,2960,2960,2960,0
20230724,182300,606678445,2960,2960,2960,2960,0
20230724,182200,606678445,2960,2960,2960,2960,0
20230724,182100,606678445,2960,2960,2960,2960,0
20230724,182000,606678445,2960,2960,2960,2960,0
20230724,181900,606678445,2960,2960,2960,2960,0
20230724,181800,606678445,2960,2960,2960,2960,0
20230724,181700,606678445,2960,2960,2960,2960,0
20230724,181600,606678445,2960,2960,2960,2960,0
20230724,181500,606678445,2960,2960,2960,2960,0
20230724,181400,606678445,2960,2960,2960,2960,0
20230724,181300,606678445,2960,2960,2960,2960,0
20230724,181200,606678445,2960,2960,2960,2960,0
20230724,181100,606678445,2960,2960,2960,2960,0
20230724,181000,606678445,2960,2960,2960,2960,0
20230724,180900,606678445,2960,2960,2960,2960,0
20230724,180800,606678445,2960,2960,2960,2960,0
20230724,180700,606678445,2960,2960,2960,2960,0
20230724,180600,606678445,2960,2960,2960,2960,0
20230724,180500,606678445,2960,2960,2960,2960,0
20230724,180400,606678445,2960,2960,2960,2960,0
20230724,180300,606678445,2960,2960,2960,2960,0
20230724,180200,606678445,2960,2960,2960,2960,0
20230724,180100,606678445,2960,2960,2960,2960,0
20230724,180000,606678445,2960,2960,2960,2960,0
20230724,175900,606678445,2960,2960,2960,2960,246
20230724,175800,606678445,2960,2960,2960,2960,0
20230724,175700,606678445,2960,2960,2960,2960,0
20230724,175600,606678445,2960,2960,2960,2960,0
20230724,175500,606678445,2960,2960,2960,2960,0
20230724,175400,606678445,2960,2960,2960,2960,0
20230724,175300,606678445,2960,2960,2960,2960,0
20230724,175200,606678445,2960,2960,2960,2960,0
20230724,175100,606678445,2960,2960,2960,2960,0
20230724,175000,606678445,2960,2960,2960,2960,0
20230724,174900,606678445,2960,2960,2960,2960,0
20230724,174800,606678445,2960,2960,2960,2960,0
20230724,174700,606678445,2960,2960,2960,2960,0
20230724,174600,606678445,2960,2960,2960,2960,0
20230724,174500,606678445,2960,2960,2960,2960,0
20230724,174400,606678445,2960,2960,2960,2960,0
20230724,174300,606678445,2960,2960,2960,2960,0
20230724,174200,606678445,2960,2960,2960,2960,0
20230724,174100,606678445,2960,2960,2960,2960,0
20230724,174000,606678445,2960,2960,2960,2960,0
20230724,173900,606678445,2960,2960,2960,2960,0
20230724,173800,606678445,2960,2960,2960,2960,0
20230724,173700,606678445,2960,2960,2960,2960,0
20230724,173600,606678445,2960,2960,2960,2960,0
20230724,173500,606678445,2960,2960,2960,2960,0
20230724,173400,606678445,2960,2960,2960,2960,0
20230724,173300,606678445,2960,2960,2960,2960,0
20230724,173200,606678445,2960,2960,2960,2960,0
20230724,173100,606678445,2960,2960,2960,2960,0
20230724,173000,606678445,2960,2960,2960,2960,0
20230724,172900,606678445,2960,2960,2960,2960,246
20230724,172800,606678445,2960,2960,2960,2960,0
20230724,172700,606678445,2960,2960,2960,2960,0
20230724,172600,606678445,2960,2960,2960,2960,0
20230724,172500,606678445,2960,2960,2960,2960,0
20230724,172400,606678445,2960,2960,2960,2960,0
20230724,172300,606678445,2960,2960,2960,2960,0
20230724,172200,606678445,2960,2960,2960,2960,0
20230724,172100,606678445,2960,2960,2960,2960,0
20230724,172000,606678445,2960,2960,2960,2960,0
20230724,171900,606678445,2960,2960,2960,2960,0
20230724,171800,606678445,2960,2960,2960,2960,0
20230724,171700,606678445,2960,2960,2960,2960,0
20230724,171600,606678445,2960,2960,2960,2960,0
20230724,171500,606678445,2960,2960,2960,2960,0
20230724,171400,606678445,2960,2960,2960,2960,0
20230724,171300,606678445,2960,2960,2960,2960,0
20230724,171200,606678445,2960,2960,2960,2960,0
20230724,171100,606678445,2960,2960,2960,2960,0
20230724,171000,606678445,2960,2960,2960,2960,0
20230724,170900,606678445,2960,2960,2960,2960,0
20230724,170800,606678445,2960,2960,2960,2960,0
20230724,170700,606678445,2960,2960,2960,2960,0
20230724,170600,606678445,2960,2960,2960,2960,0
20230724,170500,606678445,2960,2960,2960,2960,0
20230724,170400,606678445,2960,2960,2960,2960,0
20230724,170300,606678445,2960,2960,2960,2960,0
20230724,170200,606678445,2960,2960,2960,2960,0
20230724,170100,606678445,2960,2960,2960,2960,0
20230724,170000,606678445,2960,2960,2960,2960,0
20230724,165900,606678445,2960,2960,2960,2960,246
20230724,165800,606678445,2960,2960,2960,2960,0
20230724,165700,606678445,2960,2960,2960,2960,0
20230724,165600,606678445,2960,2960,2960,2960,0
20230724,165500,606678445,2960,2960,2960,2960,0
20230724,165400,606678445,2960,2960,2960,2960,0
20230724,165300,606678445,2960,2960,2960,2960,0
20230724,165200,606678445,2960,2960,2960,2960,0
20230724,165100,606678445,2960,2960,2960,2960,0
20230724,165000,606678445,2960,2960,2960,2960,0
20230724,164900,606678445,2960,2960,2960,2960,0
20230724,164800,606678445,2960,2960,2960,2960,0
20230724,164700,606678445,2960,2960,2960,2960,0
20230724,164600,606678445,2960,2960,2960,2960,0
20230724,164500,606678445,2960,2960,2960,2960,0
20230724,164400,606678445,2960,2960,2960,2960,0
20230724,164300,606678445,2960,2960,2960,2960,0
20230724,164200,606678445,2960,2960,2960,2960,0
20230724,164100,606678445,2960,2960,2960,2960,0
20230724,164000,606678445,2960,2960,2960,2960,0
20230724,163900,606678445,2960,2960,2960,2960,0
20230724,163800,606678445,2960,2960,2960,2960,0
20230724,163700,606678445,2960,2960,2960,2960,0
20230724,163600,606678445,2960,2960,2960,2960,0
20230724,163500,606678445,2960,2960,2960,2960,0
20230724,163400,606678445,2960,2960,2960,2960,0
20230724,163300,606678445,2960,2960,2960,2960,0
20230724,163200,606678445,2960,2960,2960,2960,0
20230724,163100,606678445,2960,2960,2960,2960,0
20230724,163000,606678445,2960,2960,2960,2960,0
20230724,162900,606678445,2960,2960,2960,2960,246
20230724,162800,606678445,2960,2960,2960,2960,0
20230724,162700,606678445,2960,2960,2960,2960,0
20230724,162600,606678445,2960,2960,2960,2960,0
20230724,162500,606678445,2960,2960,2960,2960,0
20230724,162400,606678445,2960,2960,2960,2960,0
20230724,162300,606678445,2960,2960,2960,2960,0
20230724,162200,606678445,2960,2960,2960,2960,0
20230724,162100,606678445,2960,2960,2960,2960,0
20230724,162000,606678445,2960,2960,2960,2960,0
20230724,161900,606678445,2960,2960,2960,2960,0
20230724,161800,606678445,2960,2960,2960,2960,0
20230724,161700,606678445,2960,2960,2960,2960,0
20230724,161600,606678445,2960,2960,2960,2960,0
20230724,161500,606678445,2960,2960,2960,2960,0
20230724,161400,606678445,2960,2960,2960,2960,0
20230724,161300,606678445,2960,2960,2960,2960,0
20230724,161200,606678445,2960,2960,2960,2960,0
20230724,161100,606678445,2960,2960,2960,2960,0
20230724,161000,606678445,2960,2960,2960,2960,0
20230724,160900,606678445,2960,2960,2960,2960,0
20230724,160800,606678445,2960,2960,2960,2960,0
20230724,160700,606678445,2960,2960,2960,2960,0
20230724,160600,606678445,2960,2960,2960,2960,0
20230724,160500,606678445,2960,2960,2960,2960,0
20230724,160400,606678445,2960,2960,2960,2960,0
20230724,160300,606678445,2960,2960,2960,2960,0
20230724,160200,606678445,2960,2960,2960,2960,0
20230724,160100,606678445,2960,2960,2960,2960,0
20230724,160000,606678445,2960,2960,2960,2960,0
20230724,155900,606678445,2960,2960,2960,2960,246
20230724,155800,606678445,2960,2960,2960,2960,0
20230724,155700,606678445,2960,2960,2960,2960,0
20230724,155600,606678445,2960,2960,2960,2960,0
20230724,155500,606678445,2960,2960,2960,2960,0
20230724,155400,606678445,2960,2960,2960,2960,0
20230724,155300,606678445,2960,2960,2960,2960,0
20230724,155200,606678445,2960,2960,2960,2960,0
20230724,155100,606678445,2960,2960,2960,2960,0
20230724,155000,606678445,2960,2960,2960,2960,0
20230724,154900,606678445,2960,2960,2960,2960,0
20230724,154800,606678445,2960,2960,2960,2960,0
20230724,154700,606678445,2960,2960,2960,2960,0
20230724,154600,606678445,2960,2960,2960,2960,0
20230724,154500,606678445,2960,2960,2960,2960,0
20230724,154400,606678445,2960,2960,2960,2960,0
20230724,154300,606678445,2960,2960,2960,2960,0
20230724,154200,606678445,2960,2960,2960,2960,0
20230724,154100,606678445,2960,2960,2960,2960,0
20230724,154000,606678445,2960,2960,2960,2960,0
20230724,153900,606678445,2960,2960,2960,2960,0
20230724,153800,606678445,2960,2960,2960,2960,0
20230724,153700,606678445,2960,2960,2960,2960,0
20230724,153600,606678445,2960,2960,2960,2960,0
20230724,153500,606678445,2960,2960,2960,2960,0
20230724,153400,606678445,2960,2960,2960,2960,0
20230724,153300,606678445,2960,2960,2960,2960,0
20230724,153200,606678445,2960,2960,2960,2960,0
20230724,153100,606678445,2960,2960,2960,2960,0
20230724,153000,606678445,2960,2960,2960,2960,246
20230724,152900,605950285,2965,2965,2965,2965,0
20230724,152800,605950285,2965,2965,2965,2965,0
20230724,152700,605950285,2965,2965,2965,2965,0
20230724,152600,605950285,2965,2965,2965,2965,0
20230724,152500,605950285,2965,2965,2965,2965,0
20230724,152400,605950285,2965,2965,2965,2965,0
20230724,152300,605950285,2965,2965,2965,2965,0
20230724,152200,605950285,2965,2965,2965,2965,0
20230724,152100,605950285,2965,2965,2965,2965,0
20230724,152000,605950285,2965,2965,2965,2965,0
20230724,151900,605950285,2965,2965,2965,2965,0
20230724,151800,605950285,2965,2965,2965,2965,0
20230724,151700,605950285,2965,2965,2965,2965,0
20230724,151600,605950285,2965,2965,2965,2965,0
20230724,151500,605950285,2965,2965,2965,2965,0
20230724,151400,605950285,2965,2965,2965,2965,0
20230724,151300,605950285,2965,2950,2965,2950,1368
20230724,151200,601904665,2935,2935,2935,2935,150
20230724,151100,601464415,2950,2950,2950,2950,0
20230724,151000,601464415,2950,2950,2950,2950,0
20230724,150900,601464415,2950,2950,2950,2950,1
20230724,150800,601461465,2955,2955,2955,2955,1
20230724,150700,601458510,2940,2940,2940,2940,0
20230724,150600,601458510,2940,2940,2940,2940,80
20230724,150500,601223310,2955,2950,2955,2935,1290
20230724,150400,597435090,2950,2950,2950,2950,7
20230724,150300,597414440,2950,2950,2950,2950,4
20230724,150200,597402640,2945,2945,2945,2945,150
20230724,150100,596960890,2945,2945,2945,2945,0
20230724,150000,596960890,2945,2945,2945,2945,0
20230724,145900,596960890,2945,2945,2945,2945,8
20230724,145800,596937330,2945,2940,2945,2940,103
20230724,145700,596634500,2940,2940,2940,2940,319
20230724,145600,595696640,2940,2955,2955,2940,748
20230724,145500,593494885,2955,2955,2955,2955,1
20230724,145400,593491930,2955,2955,2955,2955,4
20230724,145300,593480110,2960,2960,2960,2960,1
20230724,145200,593477150,2940,2940,2940,2940,1
20230724,145100,593474210,2960,2960,2960,2960,0
20230724,145000,593474210,2960,2960,2960,2960,0
20230724,144900,593474210,2960,2960,2960,2960,0
20230724,144800,593474210,2960,2960,2960,2960,1
20230724,144700,593471250,2955,2955,2955,2955,0
20230724,144600,593471250,2955,2935,2955,2935,11600
20230724,144500,559256610,2940,2940,2940,2940,860
20230724,144400,556728210,2950,2950,2950,2950,0
20230724,144300,556728210,2950,2940,2950,2940,347
20230724,144200,555708020,2940,2940,2940,2940,1000
20230724,144100,552768020,2950,2950,2950,2950,1
20230724,144000,552765070,2945,2945,2945,2945,1929
20230724,143900,547084165,2950,2950,2950,2950,0
20230724,143800,547084165,2950,2950,2950,2950,11
20230724,143700,547051715,2950,2945,2950,2945,2
20230724,143600,547045820,2950,2945,2950,2945,28
20230724,143500,546963355,2950,2950,2950,2950,0
20230724,143400,546963355,2950,2945,2950,2945,755
20230724,143300,544739875,2955,2955,2955,2955,1
20230724,143200,544736920,2950,2950,2950,2950,700
20230724,143100,542671920,2945,2945,2945,2945,578
20230724,143000,540969710,2945,2945,2945,2945,40
20230724,142900,540851910,2950,2945,2950,2945,19
20230724,142800,540795865,2950,2950,2950,2945,521
20230724,142700,539259005,2950,2950,2950,2950,0
20230724,142600,539259005,2950,2950,2950,2950,2
20230724,142500,539253105,2950,2950,2950,2945,10
20230724,142400,539223615,2945,2945,2950,2945,23
20230724,142300,539155875,2945,2950,2950,2945,33
20230724,142200,539058630,2945,2945,2945,2945,575
20230724,142100,537365255,2945,2945,2945,2940,12
20230724,142000,537329920,2945,2940,2945,2940,15
20230724,141900,537285815,2940,2940,2940,2940,13
20230724,141800,537247595,2940,2945,2945,2940,375
20230724,141700,536144285,2945,2945,2945,2945,0
20230724,141600,536144285,2945,2945,2945,2945,0
20230724,141500,536144285,2945,2945,2945,2945,0
20230724,141400,536144285,2945,2945,2945,2945,1
20230724,141300,536141340,2940,2940,2940,2940,0
20230724,141200,536141340,2940,2940,2940,2940,2
20230724,141100,536135460,2935,2935,2935,2935,1000
20230724,141000,533200460,2940,2940,2945,2940,55
20230724,140900,533038740,2945,2945,2945,2945,0
20230724,140800,533038740,2945,2945,2945,2945,1
20230724,140700,533035795,2935,2935,2935,2935,200
20230724,140600,532448795,2935,2940,2940,2935,16
20230724,140500,532401830,2950,2950,2950,2950,0
20230724,140400,532401830,2950,2945,2950,2940,377
20230724,140300,531292650,2940,2935,2950,2935,496
20230724,140200,529835875,2925,2925,2925,2925,400
20230724,140100,528665875,2945,2930,2950,2930,15001
20230724,140000,484443070,2925,2925,2925,2925,40
20230724,135900,484326070,2930,2925,2930,2925,1068
20230724,135800,481201670,2930,2930,2930,2930,0
20230724,135700,481201670,2930,2930,2930,2930,0
20230724,135600,481201670,2930,2930,2930,2930,0
20230724,135500,481201670,2930,2930,2930,2930,1
20230724,135400,481198740,2930,2930,2930,2930,0
20230724,135300,481198740,2930,2930,2930,2930,0
20230724,135200,481198740,2930,2935,2935,2930,45
20230724,135100,481066790,2935,2935,2935,2935,20
20230724,135000,481008090,2935,2935,2935,2935,1
20230724,134900,481005155,2930,2930,2930,2930,56
20230724,134800,480841075,2935,2935,2935,2935,1
20230724,134700,480838140,2930,2930,2930,2930,8
20230724,134600,480814700,2935,2930,2935,2930,215
20230724,134500,480184105,2930,2930,2930,2930,183
20230724,134400,479647915,2935,2935,2935,2935,0
20230724,134300,479647915,2935,2930,2935,2930,3
20230724,134200,479639115,2935,2935,2935,2935,0
20230724,134100,479639115,2935,2935,2935,2935,5
20230724,134000,479624440,2935,2935,2935,2935,1
20230724,133900,479621505,2925,2925,2925,2925,200
20230724,133800,479036505,2920,2920,2920,2920,0
20230724,133700,479036505,2920,2930,2930,2920,1157
20230724,133600,475653640,2925,2925,2925,2925,0
20230724,133500,475653640,2925,2930,2930,2925,34
20230724,133400,475554170,2935,2930,2935,2930,48
20230724,133300,475413495,2935,2935,2935,2935,8
20230724,133200,475390015,2935,2930,2935,2930,42
20230724,133100,475266930,2935,2935,2935,2935,305
20230724,133000,474371755,2935,2935,2935,2930,743
20230724,132900,472191235,2935,2930,2935,2930,6
20230724,132800,472173630,2925,2925,2925,2925,0
20230724,132700,472173630,2925,2925,2925,2925,0
20230724,132600,472173630,2925,2925,2925,2925,319
20230724,132500,471240555,2925,2925,2925,2925,4198
20230724,132400,458961405,2930,2930,2930,2930,2
20230724,132300,458955545,2930,2930,2930,2930,0
20230724,132200,458955545,2930,2930,2930,2930,0
20230724,132100,458955545,2930,2930,2930,2930,0
20230724,132000,458955545,2930,2935,2935,2930,1000
20230724,131900,456024335,2940,2945,2945,2940,51
20230724,131800,455874145,2945,2935,2945,2935,306
20230724,131700,454975980,2945,2950,2950,2940,14
20230724,131600,454934795,2930,2950,2950,2930,5001
20230724,131500,440281245,2930,2945,2945,2930,2405
20230724,131400,433229945,2950,2950,2950,2950,0
20230724,131300,433229945,2950,2950,2950,2950,0
20230724,131200,433229945,2950,2950,2950,2950,0
20230724,131100,433229945,2950,2945,2950,2935,301
20230724,131000,432346005,2950,2950,2950,2950,1
20230724,130900,432343055,2955,2955,2955,2955,0
20230724,130800,432343055,2955,2955,2955,2955,1
20230724,130700,432340100,2940,2945,2945,2940,15
20230724,130600,432295995,2955,2955,2955,2955,0
20230724,130500,432295995,2955,2955,2955,2955,0
20230724,130400,432295995,2955,2950,2955,2950,9
20230724,130300,432269410,2945,2945,2945,2945,0
20230724,130200,432269410,2945,2945,2945,2945,0
20230724,130100,432269410,2945,2945,2945,2945,100
20230724,130000,431974910,2945,2945,2945,2945,0
20230724,125900,431974910,2945,2945,2945,2945,1
20230724,125800,431971965,2950,2950,2950,2935,130
20230724,125700,431590285,2935,2940,2940,2935,1264
20230724,125600,427878445,2945,2950,2950,2945,308
20230724,125500,426970115,2955,2955,2955,2955,0
20230724,125400,426970115,2955,2955,2955,2955,0
20230724,125300,426970115,2955,2950,2955,2950,6
20230724,125200,426952410,2955,2955,2955,2955,1
20230724,125100,426949455,2955,2955,2955,2955,1
20230724,125000,426946500,2955,2955,2955,2955,0
20230724,124900,426946500,2955,2955,2955,2955,1
20230724,124800,426943545,2960,2955,2960,2955,10
20230724,124700,426913950,2960,2960,2960,2960,0
20230724,124600,426913950,2960,2960,2960,2960,110
20230724,124500,426588350,2960,2960,2960,2960,0
20230724,124400,426588350,2960,2960,2960,2960,1
20230724,124300,426585390,2955,2955,2955,2955,1
20230724,124200,426582435,2960,2955,2960,2955,22
20230724,124100,426517420,2955,2950,2955,2940,1062
20230724,124000,423394900,2955,2955,2955,2955,2
20230724,123900,423388990,2955,2955,2955,2955,745
20230724,123800,421187515,2955,2945,2955,2940,1126
20230724,123700,417877050,2955,2955,2955,2950,20
20230724,123600,417817955,2940,2945,2945,2940,100
20230724,123500,417523950,2960,2940,2960,2940,457
20230724,123400,416180255,2940,2950,2950,2940,1183
20230724,123300,412699705,2955,2955,2955,2955,4
20230724,123200,412687885,2945,2945,2945,2945,115
20230724,123100,412349210,2955,2955,2955,2955,0
20230724,123000,412349210,2955,2950,2955,2950,2
20230724,122900,412343305,2955,2950,2955,2950,10007
20230724,122800,382822625,2950,2945,2950,2940,7
20230724,122700,382802020,2940,2940,2950,2940,83
20230724,122600,382557985,2935,2940,2940,2935,93
20230724,122500,382284980,2940,2945,2945,2940,4
20230724,122400,382273210,2950,2950,2950,2950,0
20230724,122300,382273210,2950,2950,2950,2950,0
20230724,122200,382273210,2950,2950,2950,2950,0
20230724,122100,382273210,2950,2950,2950,2950,1
20230724,122000,382270260,2940,2940,2940,2940,772
20230724,121900,380000580,2950,2950,2950,2950,0
20230724,121800,380000580,2950,2950,2950,2950,1
20230724,121700,379997630,2945,2945,2945,2945,1
20230724,121600,379994685,2950,2945,2950,2945,45
20230724,121500,379861960,2940,2950,2950,2940,98
20230724,121400,379572895,2950,2950,2950,2950,0
20230724,121300,379572895,2950,2950,2950,2950,1
20230724,121200,379569945,2950,2950,2950,2950,5
20230724,121100,379555195,2950,2950,2950,2950,0
20230724,121000,379555195,2950,2950,2950,2950,0
20230724,120900,379555195,2950,2950,2950,2950,0
20230724,120800,379555195,2950,2940,2950,2935,262
20230724,120700,378786035,2940,2935,2940,2935,4980
20230724,120600,364144910,2935,2935,2935,2935,200
20230724,120500,363557910,2930,2930,2930,2930,0
20230724,120400,363557910,2930,2930,2930,2930,0
20230724,120300,363557910,2930,2930,2930,2930,1
20230724,120200,363554980,2940,2940,2940,2940,75
20230724,120100,363334480,2935,2940,2940,2935,14
20230724,120000,363293370,2930,2930,2930,2930,1957
20230724,115900,357559360,2930,2935,2935,2930,302
20230724,115800,356674490,2940,2940,2940,2940,0
20230724,115700,356674490,2940,2940,2940,2940,0
20230724,115600,356674490,2940,2940,2940,2940,2
20230724,115500,356668610,2940,2935,2940,2935,103
20230724,115400,356366300,2935,2935,2935,2935,0
20230724,115300,356366300,2935,2935,2935,2935,0
20230724,115200,356366300,2935,2935,2935,2935,5
20230724,115100,356351625,2940,2940,2940,2940,1
20230724,115000,356348685,2935,2940,2940,2935,358
20230724,114900,355297745,2935,2935,2935,2935,10
20230724,114800,355268395,2925,2925,2925,2925,0
20230724,114700,355268395,2925,2930,2930,2925,1800
20230724,114600,350002885,2930,2930,2930,2930,0
20230724,114500,350002885,2930,2940,2940,2930,1640
20230724,114400,345194255,2940,2945,2945,2940,415
20230724,114300,343973600,2945,2945,2945,2945,100
20230724,114200,343679100,2950,2950,2950,2950,0
20230724,114100,343679100,2950,2950,2950,2950,10
20230724,114000,343649600,2950,2950,2950,2950,0
20230724,113900,343649600,2950,2950,2950,2950,632
20230724,113800,341785200,2960,2955,2960,2950,358
20230724,113700,340727750,2965,2965,2965,2965,373
20230724,113600,339621805,2965,2965,2965,2965,1
20230724,113500,339618840,2950,2965,2965,2950,249
20230724,113400,338880750,2955,2955,2960,2955,1108
20230724,113300,335601195,2950,2945,2950,2945,217
20230724,113200,334961190,2945,2945,2945,2945,1
20230724,113100,334958245,2940,2940,2945,2940,630
20230724,113000,333106015,2945,2940,2945,2940,16
20230724,112900,333058920,2945,2945,2945,2940,40
20230724,112800,332941135,2940,2935,2940,2930,11528
20230724,112700,299131830,2935,2930,2940,2930,3086
20230724,112600,290076915,2935,2935,2935,2935,0
20230724,112500,290076915,2935,2935,2935,2935,0
20230724,112400,290076915,2935,2935,2935,2930,2985
20230724,112300,281330075,2935,2935,2935,2935,1000
20230724,112200,278395075,2945,2935,2945,2935,353
20230724,112100,277358530,2945,2940,2945,2935,2839
20230724,112000,269026010,2945,2940,2945,2940,1026
20230724,111900,266009480,2940,2940,2945,2940,467
20230724,111800,264636200,2945,2945,2945,2940,3806
20230724,111700,253445865,2945,2945,2945,2945,3422
20230724,111600,243368075,2950,2950,2950,2950,6
20230724,111500,243350375,2950,2950,2950,2950,0
20230724,111400,243350375,2950,2960,2960,2950,817
20230724,111300,240940215,2950,2950,2950,2950,876
20230724,111200,238356015,2950,2945,2950,2945,3
20230724,111100,238347170,2950,2950,2950,2950,5370
20230724,111000,222505670,2950,2950,2950,2950,160
20230724,110900,222033670,2950,2950,2950,2950,40
20230724,110800,221915670,2960,2960,2960,2960,1829
20230724,110700,216501830,2950,2955,2960,2950,5059
20230724,110600,201573610,2955,2955,2955,2955,86
20230724,110500,201319480,2960,2960,2960,2960,0
20230724,110400,201319480,2960,2960,2960,2960,0
20230724,110300,201319480,2960,2960,2960,2960,0
20230724,110200,201319480,2960,2960,2960,2960,25
20230724,110100,201245480,2960,2960,2960,2960,196
20230724,110000,200665320,2960,2960,2960,2960,0
20230724,105900,200665320,2960,2960,2960,2960,0
20230724,105800,200665320,2960,2960,2960,2955,2083
20230724,105700,194509695,2955,2960,2960,2955,410
20230724,105600,193296145,2960,2955,2960,2955,90
20230724,105500,193029795,2960,2960,2960,2960,0
20230724,105400,193029795,2960,2960,2960,2955,9
20230724,105300,193003160,2960,2960,2960,2960,1
20230724,105200,193000200,2960,2955,2960,2950,60
20230724,105100,192822955,2955,2955,2955,2955,9
20230724,105000,192796360,2960,2960,2960,2955,812
20230724,104900,190393060,2960,2960,2960,2955,8567
20230724,104800,165040325,2970,2965,2970,2965,80
20230724,104700,164802815,2965,2965,2965,2965,689
20230724,104600,162759930,2960,2965,2965,2960,2433
20230724,104500,155558245,2965,2960,2965,2960,9
20230724,104400,155531565,2965,2965,2965,2965,600
20230724,104300,153752565,2965,2965,2965,2965,0
20230724,104200,153752565,2965,2965,2965,2965,0
20230724,104100,153752565,2965,2960,2965,2955,201
20230724,104000,153158595,2960,2960,2960,2960,10
20230724,103900,153128995,2965,2965,2965,2965,0
20230724,103800,153128995,2965,2965,2965,2965,0
20230724,103700,153128995,2965,2965,2965,2960,10
20230724,103600,153099350,2960,2960,2960,2960,12
20230724,103500,153063830,2965,2965,2965,2965,5
20230724,103400,153049005,2955,2955,2955,2955,0
20230724,103300,153049005,2955,2965,2965,2955,22
20230724,103200,152983985,2955,2955,2955,2955,39
20230724,103100,152868740,2965,2965,2965,2965,2
20230724,103000,152862810,2965,2960,2965,2960,4
20230724,102900,152850965,2955,2955,2955,2955,41
20230724,102800,152729810,2965,2965,2965,2965,3
20230724,102700,152720915,2960,2960,2960,2960,0
20230724,102600,152720915,2960,2960,2960,2960,253
20230724,102500,151972035,2970,2970,2970,2970,0
20230724,102400,151972035,2970,2970,2970,2970,0
20230724,102300,151972035,2970,2970,2970,2970,1
20230724,102200,151969065,2970,2970,2970,2970,4
20230724,102100,151957185,2970,2970,2970,2970,1
20230724,102000,151954215,2960,2960,2960,2960,20
20230724,101900,151895015,2970,2970,2970,2970,1
20230724,101800,151892045,2955,2955,2955,2955,120
20230724,101700,151537445,2950,2965,2970,2950,4128
20230724,101600,139336795,2970,2965,2970,2965,9
20230724,101500,139310100,2970,2970,2970,2970,2
20230724,101400,139304160,2970,2970,2970,2970,10
20230724,101300,139274460,2970,2970,2970,2970,7
20230724,101200,139253670,2970,2970,2970,2970,1
20230724,101100,139250700,2965,2970,2970,2965,91
20230724,101000,138980865,2970,2965,2970,2965,185
20230724,100900,138432285,2970,2970,2970,2970,0
20230724,100800,138432285,2970,2970,2970,2970,0
20230724,100700,138432285,2970,2970,2970,2960,110
20230724,100600,138106655,2970,2965,2970,2965,172
20230724,100500,137595845,2960,2960,2960,2960,308
20230724,100400,136684165,2970,2970,2970,2970,4
20230724,100300,136672285,2970,2970,2970,2970,5
20230724,100200,136657435,2970,2970,2970,2970,0
20230724,100100,136657435,2970,2970,2970,2970,17
20230724,100000,136606945,2970,2970,2970,2970,153
20230724,095900,136152535,2975,2975,2975,2975,0
20230724,095800,136152535,2975,2975,2975,2975,1
20230724,095700,136149560,2960,2960,2960,2960,1620
20230724,095600,131354360,2950,2950,2950,2950,200
20230724,095500,130764360,2950,2950,2950,2950,338
20230724,095400,129767260,2960,2955,2960,2955,2400
20230724,095300,122673965,2960,2960,2960,2960,0
20230724,095200,122673965,2960,2960,2960,2960,154
20230724,095100,122218125,2960,2965,2965,2960,1065
20230724,095000,119065655,2975,2975,2975,2970,5
20230724,094900,119050795,2970,2970,2970,2970,3
20230724,094800,119041885,2970,2980,2980,2970,81
20230724,094700,118801295,2980,2980,2980,2980,119
20230724,094600,118446675,2980,2970,2980,2970,44
20230724,094500,118315985,2970,2970,2970,2970,20
20230724,094400,118256585,2970,2970,2970,2970,327
20230724,094300,117285395,2970,2970,2970,2970,127
20230724,094200,116908205,2965,2965,2965,2965,27
20230724,094100,116828150,2970,2965,2970,2965,325
20230724,094000,115864515,2965,2965,2965,2960,258
20230724,093900,115099700,2965,2970,2970,2965,190
20230724,093800,114535900,2970,2970,2970,2970,0
20230724,093700,114535900,2970,2965,2970,2965,60
20230724,093600,114357995,2970,2960,2970,2960,1298
20230724,093500,110510420,2965,2965,2965,2965,9
20230724,093400,110483735,2965,2965,2970,2965,1054
20230724,093300,107358620,2965,2965,2965,2965,4
20230724,093200,107346760,2965,2960,2965,2960,351
20230724,093100,106307785,2960,2960,2960,2960,0
20230724,093000,106307785,2960,2960,2960,2960,105
20230724,092900,105996985,2965,2965,2965,2955,12
20230724,092800,105961505,2955,2965,2965,2955,2000
20230724,092700,100044040,2970,2970,2970,2970,255
20230724,092600,99286690,2980,2980,2980,2980,0
20230724,092500,99286690,2980,2980,2980,2980,1
20230724,092400,99283710,2985,2985,2985,2985,0
20230724,092300,99283710,2985,2985,2985,2985,1300
20230724,092200,95403210,2990,2985,2990,2985,7
20230724,092100,95382310,2985,2965,2985,2965,4524
20230724,092000,81928495,2965,2965,2965,2965,702
20230724,091900,79847065,2970,2970,2970,2970,300
20230724,091800,78956065,2965,2965,2970,2965,2457
20230724,091700,71670640,2965,2960,2965,2960,1679
20230724,091600,66700295,2960,2965,2965,2960,1447
20230724,091500,62416925,2970,2965,2970,2965,883
20230724,091400,59798795,2965,2965,2970,2965,1055
20230724,091300,56668395,2970,2970,2970,2970,300
20230724,091200,55777395,2970,2970,2970,2965,1136
20230724,091100,52407910,2970,2970,2970,2970,1066
20230724,091000,49241890,2975,2975,2975,2975,705
20230724,090900,47144515,2975,2975,2975,2975,4757
20230724,090800,32992440,2975,2980,2980,2970,1175
20230724,090700,29500615,2965,2975,2980,2965,381
20230724,090600,28368060,2970,2975,2980,2970,1258
20230724,090500,24627625,2965,2975,2975,2965,501
20230724,090400,23137160,2980,2975,2980,2960,2300
20230724,090300,16306735,2960,2975,2980,2960,117
20230724,090200,15959575,2975,2970,2975,2970,635
20230724,090100,14071290,2975,2970,2975,2970,1141
20230724,090000,10680335,3015,3040,3040,2940,3535